Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 38.30 | 38.30 | 36.10 | 36.40 | 42,512 | -2.00(-5.21%) |
Jul 29, 2021 | 39.70 | 39.80 | 38.00 | 38.40 | 32,139 | -0.50(-1.29%) |
Jul 28, 2021 | 37.60 | 39.49 | 36.95 | 38.90 | 25,453 | +0.70(+1.83%) |
Jul 27, 2021 | 37.90 | 38.30 | 35.80 | 38.20 | 58,405 | +0.00(+0.00%) |
Jul 26, 2021 | 38.70 | 38.70 | 37.00 | 38.20 | 35,174 | -0.50(-1.29%) |
Jul 23, 2021 | 39.10 | 39.80 | 38.00 | 38.70 | 24,503 | +0.20(+0.52%) |
Jul 22, 2021 | 40.40 | 40.41 | 38.50 | 38.50 | 23,562 | -1.40(-3.51%) |
Jul 21, 2021 | 39.40 | 40.20 | 38.90 | 39.90 | 28,622 | +0.40(+1.01%) |
Jul 20, 2021 | 39.00 | 40.05 | 38.70 | 39.50 | 32,665 | +0.20(+0.51%) |
Jul 19, 2021 | 37.20 | 39.50 | 36.80 | 39.30 | 29,531 | +0.80(+2.08%) |
Jul 16, 2021 | 39.30 | 40.10 | 38.30 | 38.50 | 27,986 | -0.40(-1.03%) |
Jul 15, 2021 | 38.60 | 38.95 | 37.60 | 38.90 | 26,214 | -0.30(-0.77%) |
Jul 14, 2021 | 41.30 | 42.10 | 39.01 | 39.20 | 45,148 | -2.00(-4.85%) |
Jul 13, 2021 | 44.00 | 44.00 | 41.00 | 41.20 | 34,814 | -2.90(-6.58%) |
Jul 12, 2021 | 44.70 | 44.91 | 43.40 | 44.10 | 23,162 | -0.80(-1.78%) |
Jul 09, 2021 | 44.80 | 45.20 | 43.32 | 44.90 | 22,979 | +0.80(+1.81%) |
Jul 08, 2021 | 41.50 | 44.60 | 40.70 | 44.10 | 44,173 | +1.70(+4.01%) |
Jul 07, 2021 | 44.80 | 45.50 | 42.10 | 42.40 | 93,217 | -1.70(-3.85%) |
Jul 06, 2021 | 48.90 | 49.70 | 44.00 | 44.10 | 137,745 | -0.60(-1.34%) |
Jul 02, 2021 | 44.70 | 45.40 | 43.30 | 44.70 | 30,686 | -0.30(-0.67%) |
Jul 01, 2021 | 46.90 | 46.90 | 44.10 | 45.00 | 40,725 | -1.40(-3.02%) |
Jun 30, 2021 | 46.40 | 47.20 | 45.30 | 46.40 | 40,430 | -0.10(-0.22%) |
Jun 29, 2021 | 44.90 | 46.69 | 44.50 | 46.50 | 69,805 | +1.80(+4.03%) |
Jun 28, 2021 | 48.60 | 48.70 | 44.15 | 44.70 | 130,860 | +1.30(+3.00%) |
Jun 25, 2021 | 41.80 | 44.00 | 41.80 | 43.40 | 484,266 | +1.60(+3.83%) |
Jun 24, 2021 | 43.70 | 44.60 | 41.30 | 41.80 | 45,128 | -1.90(-4.35%) |
Jun 23, 2021 | 41.50 | 43.90 | 41.10 | 43.70 | 52,018 | +2.20(+5.30%) |
Jun 22, 2021 | 42.40 | 42.40 | 40.20 | 41.50 | 39,894 | -1.00(-2.35%) |
Jun 21, 2021 | 41.80 | 42.75 | 40.50 | 42.50 | 46,434 | +0.70(+1.67%) |
Jun 18, 2021 | 41.60 | 42.30 | 41.10 | 41.80 | 60,657 | -0.10(-0.24%) |
Jun 17, 2021 | 42.60 | 43.00 | 41.08 | 41.90 | 50,075 | -1.30(-3.01%) |
Jun 16, 2021 | 44.60 | 44.70 | 42.10 | 43.20 | 42,746 | -1.40(-3.14%) |
Jun 15, 2021 | 47.20 | 47.53 | 44.50 | 44.60 | 40,909 | -2.50(-5.31%) |
Jun 14, 2021 | 47.50 | 48.40 | 46.50 | 47.10 | 56,273 | -0.10(-0.21%) |
Jun 11, 2021 | 47.00 | 48.30 | 46.10 | 47.20 | 32,712 | +0.20(+0.43%) |
Jun 10, 2021 | 46.10 | 47.88 | 46.00 | 47.00 | 42,672 | +1.00(+2.17%) |
Jun 09, 2021 | 47.50 | 47.72 | 45.60 | 46.00 | 41,872 | -1.20(-2.54%) |
Jun 08, 2021 | 49.60 | 50.50 | 45.10 | 47.20 | 64,568 | -0.70(-1.46%) |
Jun 07, 2021 | 47.70 | 50.85 | 47.20 | 47.90 | 149,437 | +2.30(+5.04%) |
Jun 04, 2021 | 46.50 | 46.80 | 45.60 | 45.60 | 25,734 | -0.70(-1.51%) |
Jun 03, 2021 | 45.50 | 47.40 | 44.90 | 46.30 | 25,057 | +0.10(+0.22%) |
Jun 02, 2021 | 47.00 | 47.68 | 45.75 | 46.20 | 50,069 | -0.70(-1.49%) |
Jun 01, 2021 | 44.80 | 47.40 | 44.70 | 46.90 | 31,431 | +2.10(+4.69%) |
May 28, 2021 | 47.10 | 47.90 | 44.60 | 44.80 | 38,842 | -1.80(-3.86%) |
May 27, 2021 | 48.00 | 48.10 | 46.20 | 46.60 | 32,387 | -0.90(-1.89%) |
May 26, 2021 | 44.30 | 47.65 | 43.91 | 47.50 | 32,187 | +3.80(+8.70%) |
May 25, 2021 | 45.40 | 45.40 | 43.10 | 43.70 | 47,561 | -0.90(-2.02%) |
May 24, 2021 | 44.40 | 44.80 | 42.80 | 44.60 | 34,546 | +0.80(+1.83%) |
May 21, 2021 | 44.20 | 44.80 | 43.30 | 43.80 | 23,378 | -0.10(-0.23%) |
May 20, 2021 | 42.80 | 45.00 | 41.50 | 43.90 | 37,203 | +1.30(+3.05%) |
May 19, 2021 | 43.10 | 44.70 | 41.90 | 42.60 | 41,502 | -1.60(-3.62%) |
May 18, 2021 | 43.90 | 45.80 | 43.10 | 44.20 | 49,844 | +0.30(+0.68%) |
May 17, 2021 | 41.80 | 45.10 | 41.50 | 43.90 | 39,584 | +1.90(+4.52%) |
May 14, 2021 | 42.80 | 43.35 | 41.60 | 42.00 | 48,140 | -0.60(-1.41%) |
May 13, 2021 | 44.20 | 46.10 | 42.20 | 42.60 | 43,881 | -1.50(-3.40%) |
May 12, 2021 | 43.70 | 46.40 | 43.10 | 44.10 | 31,297 | -0.10(-0.23%) |
May 11, 2021 | 43.20 | 45.50 | 42.18 | 44.20 | 35,251 | -0.10(-0.23%) |
May 10, 2021 | 46.30 | 46.60 | 43.40 | 44.30 | 59,520 | -2.00(-4.32%) |
May 07, 2021 | 45.20 | 47.20 | 45.10 | 46.30 | 46,811 | +1.30(+2.89%) |
May 06, 2021 | 50.40 | 50.45 | 43.80 | 45.00 | 44,872 | -4.70(-9.46%) |
May 05, 2021 | 46.60 | 50.70 | 46.10 | 49.70 | 55,022 | +4.10(+8.99%) |
May 04, 2021 | 48.50 | 48.80 | 43.70 | 45.60 | 68,290 | -3.10(-6.37%) |